Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2024 | CNY | 0.859 | 0.859 | 0.839 | 0.845 | 0.845 | -0.016 (-1.86%) | 428,200 |
21 Mar 2024 | CNY | 0.858 | 0.866 | 0.856 | 0.861 | 0.861 | +0.013 (+1.53%) | 2,628,600 |
20 Mar 2024 | CNY | 0.843 | 0.853 | 0.843 | 0.848 | 0.848 | +0.002 (+0.24%) | 515,100 |
19 Mar 2024 | CNY | 0.857 | 0.857 | 0.845 | 0.846 | 0.846 | -0.011 (-1.28%) | 582,300 |
18 Mar 2024 | CNY | 0.857 | 0.86 | 0.85 | 0.857 | 0.857 | +0.008 (+0.94%) | 526,200 |
15 Mar 2024 | CNY | 0.857 | 0.857 | 0.845 | 0.849 | 0.849 | -0.012 (-1.39%) | 1,103,600 |
14 Mar 2024 | CNY | 0.875 | 0.875 | 0.858 | 0.861 | 0.861 | -0.005 (-0.58%) | 954,058 |
13 Mar 2024 | CNY | 0.88 | 0.88 | 0.858 | 0.866 | 0.866 | -0.001 (-0.12%) | 3,076,600 |
12 Mar 2024 | CNY | 0.846 | 0.87 | 0.843 | 0.867 | 0.867 | +0.026 (+3.09%) | 6,191,600 |
11 Mar 2024 | CNY | 0.845 | 0.849 | 0.839 | 0.841 | 0.841 | +0.001 (+0.12%) | 1,964,400 |
8 Mar 2024 | CNY | 0.831 | 0.842 | 0.831 | 0.84 | 0.84 | +0.009 (+1.08%) | 1,298,800 |
7 Mar 2024 | CNY | 0.859 | 0.859 | 0.831 | 0.831 | 0.831 | -0.008 (-0.95%) | 3,757,100 |
6 Mar 2024 | CNY | 0.829 | 0.846 | 0.829 | 0.839 | 0.839 | +0.002 (+0.24%) | 4,463,900 |
5 Mar 2024 | CNY | 0.847 | 0.847 | 0.834 | 0.837 | 0.837 | -0.01 (-1.18%) | 772,900 |
4 Mar 2024 | CNY | 0.854 | 0.854 | 0.845 | 0.847 | 0.847 | -0.007 (-0.82%) | 400,200 |
1 Mar 2024 | CNY | 0.843 | 0.854 | 0.843 | 0.854 | 0.854 | +0.002 (+0.23%) | 625,500 |
29 Feb 2024 | CNY | 0.852 | 0.856 | 0.85 | 0.852 | 0.852 | +0.002 (+0.24%) | 641,200 |
28 Feb 2024 | CNY | 0.865 | 0.865 | 0.849 | 0.85 | 0.85 | -0.006 (-0.70%) | 678,200 |
27 Feb 2024 | CNY | 0.856 | 0.856 | 0.848 | 0.856 | 0.856 | +0.001 (+0.12%) | 887,000 |
26 Feb 2024 | CNY | 0.854 | 0.89 | 0.852 | 0.855 | 0.855 | -0.003 (-0.35%) | 1,375,600 |
23 Feb 2024 | CNY | 0.863 | 0.863 | 0.856 | 0.858 | 0.858 | +0.005 (+0.59%) | 339,500 |
22 Feb 2024 | CNY | 0.851 | 0.853 | 0.843 | 0.853 | 0.853 | +0.002 (+0.24%) | 861,900 |
21 Feb 2024 | CNY | 0.845 | 0.857 | 0.845 | 0.851 | 0.851 | +0.017 (+2.04%) | 1,668,500 |
20 Feb 2024 | CNY | 0.83 | 0.836 | 0.83 | 0.834 | 0.834 | +0.001 (+0.12%) | 169,000 |
19 Feb 2024 | CNY | 0.826 | 0.842 | 0.821 | 0.833 | 0.833 | +0.016 (+1.96%) | 620,500 |
8 Feb 2024 | CNY | 0.822 | 0.844 | 0.817 | 0.817 | 0.817 | -0.004 (-0.49%) | 1,386,600 |
7 Feb 2024 | CNY | 0.831 | 0.838 | 0.821 | 0.821 | 0.821 | 0.0 (0.0%) | 550,200 |
6 Feb 2024 | CNY | 0.796 | 0.828 | 0.796 | 0.821 | 0.821 | +0.025 (+3.14%) | 1,368,700 |
5 Feb 2024 | CNY | 0.796 | 0.8 | 0.787 | 0.796 | 0.796 | -0.002 (-0.25%) | 955,801 |
2 Feb 2024 | CNY | 0.815 | 0.819 | 0.79 | 0.798 | 0.798 | +0.005 (+0.63%) | 1,004,100 |